682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,201900,197306540,6130,6130,6130,6130,95
|
|
20230831,201800,197306540,6130,6130,6130,6130,0
|
|
20230831,201700,197306540,6130,6130,6130,6130,0
|
|
20230831,201600,197306540,6130,6130,6130,6130,0
|
|
20230831,201500,197306540,6130,6130,6130,6130,0
|
|
20230831,201400,197306540,6130,6130,6130,6130,0
|
|
20230831,201300,197306540,6130,6130,6130,6130,0
|
|
20230831,201200,197306540,6130,6130,6130,6130,0
|
|
20230831,201100,197306540,6130,6130,6130,6130,0
|
|
20230831,201000,197306540,6130,6130,6130,6130,0
|
|
20230831,200900,197306540,6130,6130,6130,6130,0
|
|
20230831,200800,197306540,6130,6130,6130,6130,0
|
|
20230831,200700,197306540,6130,6130,6130,6130,0
|
|
20230831,200600,197306540,6130,6130,6130,6130,0
|
|
20230831,200500,197306540,6130,6130,6130,6130,0
|
|
20230831,200400,197306540,6130,6130,6130,6130,0
|
|
20230831,200300,197306540,6130,6130,6130,6130,0
|
|
20230831,200200,197306540,6130,6130,6130,6130,0
|
|
20230831,200100,197306540,6130,6130,6130,6130,0
|
|
20230831,200000,197306540,6130,6130,6130,6130,0
|
|
20230831,195900,197306540,6130,6130,6130,6130,0
|
|
20230831,195800,197306540,6130,6130,6130,6130,0
|
|
20230831,195700,197306540,6130,6130,6130,6130,0
|
|
20230831,195600,197306540,6130,6130,6130,6130,0
|
|
20230831,195500,197306540,6130,6130,6130,6130,0
|
|
20230831,195400,197306540,6130,6130,6130,6130,0
|
|
20230831,195300,197306540,6130,6130,6130,6130,0
|
|
20230831,195200,197306540,6130,6130,6130,6130,0
|
|
20230831,195100,197306540,6130,6130,6130,6130,0
|
|
20230831,195000,197306540,6130,6130,6130,6130,0
|
|
20230831,194900,197306540,6130,6130,6130,6130,95
|
|
20230831,194800,197306540,6130,6130,6130,6130,0
|
|
20230831,194700,197306540,6130,6130,6130,6130,0
|
|
20230831,194600,197306540,6130,6130,6130,6130,0
|
|
20230831,194500,197306540,6130,6130,6130,6130,0
|
|
20230831,194400,197306540,6130,6130,6130,6130,0
|
|
20230831,194300,197306540,6130,6130,6130,6130,0
|
|
20230831,194200,197306540,6130,6130,6130,6130,0
|
|
20230831,194100,197306540,6130,6130,6130,6130,0
|
|
20230831,194000,197306540,6130,6130,6130,6130,0
|
|
20230831,193900,197306540,6130,6130,6130,6130,0
|
|
20230831,193800,197306540,6130,6130,6130,6130,0
|
|
20230831,193700,197306540,6130,6130,6130,6130,0
|
|
20230831,193600,197306540,6130,6130,6130,6130,0
|
|
20230831,193500,197306540,6130,6130,6130,6130,0
|
|
20230831,193400,197306540,6130,6130,6130,6130,0
|
|
20230831,193300,197306540,6130,6130,6130,6130,0
|
|
20230831,193200,197306540,6130,6130,6130,6130,0
|
|
20230831,193100,197306540,6130,6130,6130,6130,0
|
|
20230831,193000,197306540,6130,6130,6130,6130,0
|
|
20230831,192900,197306540,6130,6130,6130,6130,0
|
|
20230831,192800,197306540,6130,6130,6130,6130,0
|
|
20230831,192700,197306540,6130,6130,6130,6130,0
|
|
20230831,192600,197306540,6130,6130,6130,6130,0
|
|
20230831,192500,197306540,6130,6130,6130,6130,0
|
|
20230831,192400,197306540,6130,6130,6130,6130,0
|
|
20230831,192300,197306540,6130,6130,6130,6130,0
|
|
20230831,192200,197306540,6130,6130,6130,6130,0
|
|
20230831,192100,197306540,6130,6130,6130,6130,0
|
|
20230831,192000,197306540,6130,6130,6130,6130,0
|
|
20230831,191900,197306540,6130,6130,6130,6130,95
|
|
20230831,191800,197306540,6130,6130,6130,6130,0
|
|
20230831,191700,197306540,6130,6130,6130,6130,0
|
|
20230831,191600,197306540,6130,6130,6130,6130,0
|
|
20230831,191500,197306540,6130,6130,6130,6130,0
|
|
20230831,191400,197306540,6130,6130,6130,6130,0
|
|
20230831,191300,197306540,6130,6130,6130,6130,0
|
|
20230831,191200,197306540,6130,6130,6130,6130,0
|
|
20230831,191100,197306540,6130,6130,6130,6130,0
|
|
20230831,191000,197306540,6130,6130,6130,6130,0
|
|
20230831,190900,197306540,6130,6130,6130,6130,0
|
|
20230831,190800,197306540,6130,6130,6130,6130,0
|
|
20230831,190700,197306540,6130,6130,6130,6130,0
|
|
20230831,190600,197306540,6130,6130,6130,6130,0
|
|
20230831,190500,197306540,6130,6130,6130,6130,0
|
|
20230831,190400,197306540,6130,6130,6130,6130,0
|
|
20230831,190300,197306540,6130,6130,6130,6130,0
|
|
20230831,190200,197306540,6130,6130,6130,6130,0
|
|
20230831,190100,197306540,6130,6130,6130,6130,0
|
|
20230831,190000,197306540,6130,6130,6130,6130,0
|
|
20230831,185900,197306540,6130,6130,6130,6130,0
|
|
20230831,185800,197306540,6130,6130,6130,6130,0
|
|
20230831,185700,197306540,6130,6130,6130,6130,0
|
|
20230831,185600,197306540,6130,6130,6130,6130,0
|
|
20230831,185500,197306540,6130,6130,6130,6130,0
|
|
20230831,185400,197306540,6130,6130,6130,6130,0
|
|
20230831,185300,197306540,6130,6130,6130,6130,0
|
|
20230831,185200,197306540,6130,6130,6130,6130,0
|
|
20230831,185100,197306540,6130,6130,6130,6130,0
|
|
20230831,185000,197306540,6130,6130,6130,6130,0
|
|
20230831,184900,197306540,6130,6130,6130,6130,95
|
|
20230831,184800,197306540,6130,6130,6130,6130,0
|
|
20230831,184700,197306540,6130,6130,6130,6130,0
|
|
20230831,184600,197306540,6130,6130,6130,6130,0
|
|
20230831,184500,197306540,6130,6130,6130,6130,0
|
|
20230831,184400,197306540,6130,6130,6130,6130,0
|
|
20230831,184300,197306540,6130,6130,6130,6130,0
|
|
20230831,184200,197306540,6130,6130,6130,6130,0
|
|
20230831,184100,197306540,6130,6130,6130,6130,0
|
|
20230831,184000,197306540,6130,6130,6130,6130,0
|
|
20230831,183900,197306540,6130,6130,6130,6130,0
|
|
20230831,183800,197306540,6130,6130,6130,6130,0
|
|
20230831,183700,197306540,6130,6130,6130,6130,0
|
|
20230831,183600,197306540,6130,6130,6130,6130,0
|
|
20230831,183500,197306540,6130,6130,6130,6130,0
|
|
20230831,183400,197306540,6130,6130,6130,6130,0
|
|
20230831,183300,197306540,6130,6130,6130,6130,0
|
|
20230831,183200,197306540,6130,6130,6130,6130,0
|
|
20230831,183100,197306540,6130,6130,6130,6130,0
|
|
20230831,183000,197306540,6130,6130,6130,6130,0
|
|
20230831,182900,197306540,6130,6130,6130,6130,0
|
|
20230831,182800,197306540,6130,6130,6130,6130,0
|
|
20230831,182700,197306540,6130,6130,6130,6130,0
|
|
20230831,182600,197306540,6130,6130,6130,6130,0
|
|
20230831,182500,197306540,6130,6130,6130,6130,0
|
|
20230831,182400,197306540,6130,6130,6130,6130,0
|
|
20230831,182300,197306540,6130,6130,6130,6130,0
|
|
20230831,182200,197306540,6130,6130,6130,6130,0
|
|
20230831,182100,197306540,6130,6130,6130,6130,0
|
|
20230831,182000,197306540,6130,6130,6130,6130,0
|
|
20230831,181900,197306540,6130,6130,6130,6130,95
|
|
20230831,181800,197306540,6130,6130,6130,6130,0
|
|
20230831,181700,197306540,6130,6130,6130,6130,0
|
|
20230831,181600,197306540,6130,6130,6130,6130,0
|
|
20230831,181500,197306540,6130,6130,6130,6130,0
|
|
20230831,181400,197306540,6130,6130,6130,6130,0
|
|
20230831,181300,197306540,6130,6130,6130,6130,0
|
|
20230831,181200,197306540,6130,6130,6130,6130,0
|
|
20230831,181100,197306540,6130,6130,6130,6130,0
|
|
20230831,181000,197306540,6130,6130,6130,6130,0
|
|
20230831,180900,197306540,6130,6130,6130,6130,0
|
|
20230831,180800,197306540,6130,6130,6130,6130,0
|
|
20230831,180700,197306540,6130,6130,6130,6130,0
|
|
20230831,180600,197306540,6130,6130,6130,6130,0
|
|
20230831,180500,197306540,6130,6130,6130,6130,0
|
|
20230831,180400,197306540,6130,6130,6130,6130,0
|
|
20230831,180300,197306540,6130,6130,6130,6130,0
|
|
20230831,180200,197306540,6130,6130,6130,6130,0
|
|
20230831,180100,197306540,6130,6130,6130,6130,0
|
|
20230831,180000,197306540,6130,6130,6130,6130,0
|
|
20230831,175900,197306540,6130,6130,6130,6130,0
|
|
20230831,175800,197306540,6130,6130,6130,6130,0
|
|
20230831,175700,197306540,6130,6130,6130,6130,0
|
|
20230831,175600,197306540,6130,6130,6130,6130,0
|
|
20230831,175500,197306540,6130,6130,6130,6130,0
|
|
20230831,175400,197306540,6130,6130,6130,6130,0
|
|
20230831,175300,197306540,6130,6130,6130,6130,0
|
|
20230831,175200,197306540,6130,6130,6130,6130,0
|
|
20230831,175100,197306540,6130,6130,6130,6130,0
|
|
20230831,175000,197306540,6130,6130,6130,6130,0
|
|
20230831,174900,197306540,6130,6130,6130,6130,95
|
|
20230831,174800,197306540,6130,6130,6130,6130,0
|
|
20230831,174700,197306540,6130,6130,6130,6130,0
|
|
20230831,174600,197306540,6130,6130,6130,6130,0
|
|
20230831,174500,197306540,6130,6130,6130,6130,0
|
|
20230831,174400,197306540,6130,6130,6130,6130,0
|
|
20230831,174300,197306540,6130,6130,6130,6130,0
|
|
20230831,174200,197306540,6130,6130,6130,6130,0
|
|
20230831,174100,197306540,6130,6130,6130,6130,0
|
|
20230831,174000,197306540,6130,6130,6130,6130,0
|
|
20230831,173900,197306540,6130,6130,6130,6130,0
|
|
20230831,173800,197306540,6130,6130,6130,6130,0
|
|
20230831,173700,197306540,6130,6130,6130,6130,0
|
|
20230831,173600,197306540,6130,6130,6130,6130,0
|
|
20230831,173500,197306540,6130,6130,6130,6130,0
|
|
20230831,173400,197306540,6130,6130,6130,6130,0
|
|
20230831,173300,197306540,6130,6130,6130,6130,0
|
|
20230831,173200,197306540,6130,6130,6130,6130,0
|
|
20230831,173100,197306540,6130,6130,6130,6130,0
|
|
20230831,173000,197306540,6130,6130,6130,6130,0
|
|
20230831,172900,197306540,6130,6130,6130,6130,0
|
|
20230831,172800,197306540,6130,6130,6130,6130,0
|
|
20230831,172700,197306540,6130,6130,6130,6130,0
|
|
20230831,172600,197306540,6130,6130,6130,6130,0
|
|
20230831,172500,197306540,6130,6130,6130,6130,0
|
|
20230831,172400,197306540,6130,6130,6130,6130,0
|
|
20230831,172300,197306540,6130,6130,6130,6130,0
|
|
20230831,172200,197306540,6130,6130,6130,6130,0
|
|
20230831,172100,197306540,6130,6130,6130,6130,0
|
|
20230831,172000,197306540,6130,6130,6130,6130,0
|
|
20230831,171900,197306540,6130,6130,6130,6130,95
|
|
20230831,171800,197306540,6130,6130,6130,6130,0
|
|
20230831,171700,197306540,6130,6130,6130,6130,0
|
|
20230831,171600,197306540,6130,6130,6130,6130,0
|
|
20230831,171500,197306540,6130,6130,6130,6130,0
|
|
20230831,171400,197306540,6130,6130,6130,6130,0
|
|
20230831,171300,197306540,6130,6130,6130,6130,0
|
|
20230831,171200,197306540,6130,6130,6130,6130,0
|
|
20230831,171100,197306540,6130,6130,6130,6130,0
|
|
20230831,171000,197306540,6130,6130,6130,6130,0
|
|
20230831,170900,197306540,6130,6130,6130,6130,0
|
|
20230831,170800,197306540,6130,6130,6130,6130,0
|
|
20230831,170700,197306540,6130,6130,6130,6130,0
|
|
20230831,170600,197306540,6130,6130,6130,6130,0
|
|
20230831,170500,197306540,6130,6130,6130,6130,0
|
|
20230831,170400,197306540,6130,6130,6130,6130,0
|
|
20230831,170300,197306540,6130,6130,6130,6130,0
|
|
20230831,170200,197306540,6130,6130,6130,6130,0
|
|
20230831,170100,197306540,6130,6130,6130,6130,0
|
|
20230831,170000,197306540,6130,6130,6130,6130,0
|
|
20230831,165900,197306540,6130,6130,6130,6130,0
|
|
20230831,165800,197306540,6130,6130,6130,6130,0
|
|
20230831,165700,197306540,6130,6130,6130,6130,0
|
|
20230831,165600,197306540,6130,6130,6130,6130,0
|
|
20230831,165500,197306540,6130,6130,6130,6130,0
|
|
20230831,165400,197306540,6130,6130,6130,6130,0
|
|
20230831,165300,197306540,6130,6130,6130,6130,0
|
|
20230831,165200,197306540,6130,6130,6130,6130,0
|
|
20230831,165100,197306540,6130,6130,6130,6130,0
|
|
20230831,165000,197306540,6130,6130,6130,6130,0
|
|
20230831,164900,197306540,6130,6130,6130,6130,95
|
|
20230831,164800,197306540,6130,6130,6130,6130,0
|
|
20230831,164700,197306540,6130,6130,6130,6130,0
|
|
20230831,164600,197306540,6130,6130,6130,6130,0
|
|
20230831,164500,197306540,6130,6130,6130,6130,0
|
|
20230831,164400,197306540,6130,6130,6130,6130,0
|
|
20230831,164300,197306540,6130,6130,6130,6130,0
|
|
20230831,164200,197306540,6130,6130,6130,6130,0
|
|
20230831,164100,197306540,6130,6130,6130,6130,0
|
|
20230831,164000,197306540,6130,6130,6130,6130,0
|
|
20230831,163900,197306540,6130,6130,6130,6130,0
|
|
20230831,163800,197306540,6130,6130,6130,6130,0
|
|
20230831,163700,197306540,6130,6130,6130,6130,0
|
|
20230831,163600,197306540,6130,6130,6130,6130,0
|
|
20230831,163500,197306540,6130,6130,6130,6130,0
|
|
20230831,163400,197306540,6130,6130,6130,6130,0
|
|
20230831,163300,197306540,6130,6130,6130,6130,0
|
|
20230831,163200,197306540,6130,6130,6130,6130,0
|
|
20230831,163100,197306540,6130,6130,6130,6130,0
|
|
20230831,163000,197306540,6130,6130,6130,6130,0
|
|
20230831,162900,197306540,6130,6130,6130,6130,0
|
|
20230831,162800,197306540,6130,6130,6130,6130,0
|
|
20230831,162700,197306540,6130,6130,6130,6130,0
|
|
20230831,162600,197306540,6130,6130,6130,6130,0
|
|
20230831,162500,197306540,6130,6130,6130,6130,0
|
|
20230831,162400,197306540,6130,6130,6130,6130,0
|
|
20230831,162300,197306540,6130,6130,6130,6130,0
|
|
20230831,162200,197306540,6130,6130,6130,6130,0
|
|
20230831,162100,197306540,6130,6130,6130,6130,0
|
|
20230831,162000,197306540,6130,6130,6130,6130,0
|
|
20230831,161900,197306540,6130,6130,6130,6130,95
|
|
20230831,161800,197306540,6130,6130,6130,6130,0
|
|
20230831,161700,197306540,6130,6130,6130,6130,0
|
|
20230831,161600,197306540,6130,6130,6130,6130,0
|
|
20230831,161500,197306540,6130,6130,6130,6130,0
|
|
20230831,161400,197306540,6130,6130,6130,6130,0
|
|
20230831,161300,197306540,6130,6130,6130,6130,0
|
|
20230831,161200,197306540,6130,6130,6130,6130,0
|
|
20230831,161100,197306540,6130,6130,6130,6130,0
|
|
20230831,161000,197306540,6130,6130,6130,6130,0
|
|
20230831,160900,197306540,6130,6130,6130,6130,0
|
|
20230831,160800,197306540,6130,6130,6130,6130,0
|
|
20230831,160700,197306540,6130,6130,6130,6130,0
|
|
20230831,160600,197306540,6130,6130,6130,6130,0
|
|
20230831,160500,197306540,6130,6130,6130,6130,0
|
|
20230831,160400,197306540,6130,6130,6130,6130,0
|
|
20230831,160300,197306540,6130,6130,6130,6130,0
|
|
20230831,160200,197306540,6130,6130,6130,6130,0
|
|
20230831,160100,197306540,6130,6130,6130,6130,0
|
|
20230831,160000,197306540,6130,6130,6130,6130,0
|
|
20230831,155900,197306540,6130,6130,6130,6130,0
|
|
20230831,155800,197306540,6130,6130,6130,6130,0
|
|
20230831,155700,197306540,6130,6130,6130,6130,0
|
|
20230831,155600,197306540,6130,6130,6130,6130,0
|
|
20230831,155500,197306540,6130,6130,6130,6130,0
|
|
20230831,155400,197306540,6130,6130,6130,6130,0
|
|
20230831,155300,197306540,6130,6130,6130,6130,0
|
|
20230831,155200,197306540,6130,6130,6130,6130,0
|
|
20230831,155100,197306540,6130,6130,6130,6130,0
|
|
20230831,155000,197306540,6130,6130,6130,6130,0
|
|
20230831,154900,197306540,6130,6130,6130,6130,95
|
|
20230831,154800,197306540,6130,6130,6130,6130,0
|
|
20230831,154700,197306540,6130,6130,6130,6130,0
|
|
20230831,154600,197306540,6130,6130,6130,6130,0
|
|
20230831,154500,197306540,6130,6130,6130,6130,0
|
|
20230831,154400,197306540,6130,6130,6130,6130,0
|
|
20230831,154300,197306540,6130,6130,6130,6130,0
|
|
20230831,154200,197306540,6130,6130,6130,6130,0
|
|
20230831,154100,197306540,6130,6130,6130,6130,0
|
|
20230831,154000,197306540,6130,6130,6130,6130,0
|
|
20230831,153900,197306540,6130,6130,6130,6130,0
|
|
20230831,153800,197306540,6130,6130,6130,6130,0
|
|
20230831,153700,197306540,6130,6130,6130,6130,0
|
|
20230831,153600,197306540,6130,6130,6130,6130,0
|
|
20230831,153500,197306540,6130,6130,6130,6130,0
|
|
20230831,153400,197306540,6130,6130,6130,6130,0
|
|
20230831,153300,197306540,6130,6130,6130,6130,0
|
|
20230831,153200,197306540,6130,6130,6130,6130,0
|
|
20230831,153100,197306540,6130,6130,6130,6130,0
|
|
20230831,153000,197306540,6130,6130,6130,6130,95
|
|
20230831,152900,196724190,6130,6130,6130,6130,0
|
|
20230831,152800,196724190,6130,6130,6130,6130,0
|
|
20230831,152700,196724190,6130,6130,6130,6130,0
|
|
20230831,152600,196724190,6130,6130,6130,6130,0
|
|
20230831,152500,196724190,6130,6130,6130,6130,0
|
|
20230831,152400,196724190,6130,6130,6130,6130,0
|
|
20230831,152300,196724190,6130,6130,6130,6130,0
|
|
20230831,152200,196724190,6130,6130,6130,6130,0
|
|
20230831,152100,196724190,6130,6130,6130,6130,0
|
|
20230831,152000,196724190,6130,6130,6130,6130,0
|
|
20230831,151900,196724190,6130,6130,6130,6130,0
|
|
20230831,151800,196724190,6130,6110,6130,6110,11
|
|
20230831,151700,196656960,6110,6110,6110,6110,0
|
|
20230831,151600,196656960,6110,6130,6130,6110,7
|
|
20230831,151500,196614170,6130,6130,6130,6130,0
|
|
20230831,151400,196614170,6130,6130,6130,6130,3
|
|
20230831,151300,196595780,6130,6130,6130,6130,0
|
|
20230831,151200,196595780,6130,6130,6130,6130,0
|
|
20230831,151100,196595780,6130,6130,6130,6130,0
|
|
20230831,151000,196595780,6130,6130,6130,6130,0
|
|
20230831,150900,196595780,6130,6130,6130,6130,0
|
|
20230831,150800,196595780,6130,6130,6130,6130,0
|
|
20230831,150700,196595780,6130,6130,6130,6130,0
|
|
20230831,150600,196595780,6130,6130,6130,6130,0
|
|
20230831,150500,196595780,6130,6130,6130,6130,0
|
|
20230831,150400,196595780,6130,6130,6130,6130,1
|
|
20230831,150300,196589650,6130,6130,6130,6130,0
|
|
20230831,150200,196589650,6130,6130,6130,6130,0
|
|
20230831,150100,196589650,6130,6130,6130,6130,0
|
|
20230831,150000,196589650,6130,6130,6130,6130,0
|
|
20230831,145900,196589650,6130,6130,6130,6130,0
|
|
20230831,145800,196589650,6130,6130,6130,6130,1
|
|
20230831,145700,196583520,6120,6120,6120,6120,0
|
|
20230831,145600,196583520,6120,6120,6120,6120,0
|
|
20230831,145500,196583520,6120,6120,6120,6120,231
|
|
20230831,145400,195169800,6140,6140,6140,6140,0
|
|
20230831,145300,195169800,6140,6140,6140,6140,0
|
|
20230831,145200,195169800,6140,6140,6140,6140,0
|
|
20230831,145100,195169800,6140,6140,6140,6140,0
|
|
20230831,145000,195169800,6140,6140,6140,6140,0
|
|
20230831,144900,195169800,6140,6140,6140,6140,0
|
|
20230831,144800,195169800,6140,6140,6140,6140,0
|
|
20230831,144700,195169800,6140,6140,6140,6140,0
|
|
20230831,144600,195169800,6140,6140,6140,6140,0
|
|
20230831,144500,195169800,6140,6140,6140,6140,0
|
|
20230831,144400,195169800,6140,6140,6140,6140,1
|
|
20230831,144300,195163660,6120,6120,6120,6120,0
|
|
20230831,144200,195163660,6120,6120,6120,6120,0
|
|
20230831,144100,195163660,6120,6120,6120,6120,0
|
|
20230831,144000,195163660,6120,6120,6120,6120,0
|
|
20230831,143900,195163660,6120,6120,6120,6120,0
|
|
20230831,143800,195163660,6120,6120,6120,6120,0
|
|
20230831,143700,195163660,6120,6120,6120,6120,0
|
|
20230831,143600,195163660,6120,6120,6120,6120,0
|
|
20230831,143500,195163660,6120,6120,6120,6120,0
|
|
20230831,143400,195163660,6120,6130,6130,6120,389
|
|
20230831,143300,192782970,6120,6120,6120,6120,0
|
|
20230831,143200,192782970,6120,6120,6120,6120,0
|
|
20230831,143100,192782970,6120,6120,6120,6120,0
|
|
20230831,143000,192782970,6120,6120,6120,6120,0
|
|
20230831,142900,192782970,6120,6120,6120,6120,0
|
|
20230831,142800,192782970,6120,6120,6120,6120,0
|
|
20230831,142700,192782970,6120,6120,6120,6120,0
|
|
20230831,142600,192782970,6120,6120,6120,6120,0
|
|
20230831,142500,192782970,6120,6120,6120,6120,0
|
|
20230831,142400,192782970,6120,6120,6120,6120,0
|
|
20230831,142300,192782970,6120,6120,6120,6120,0
|
|
20230831,142200,192782970,6120,6120,6120,6120,0
|
|
20230831,142100,192782970,6120,6120,6120,6120,0
|
|
20230831,142000,192782970,6120,6120,6120,6120,0
|
|
20230831,141900,192782970,6120,6130,6130,6120,694
|
|
20230831,141800,188534780,6130,6130,6130,6130,0
|
|
20230831,141700,188534780,6130,6130,6130,6130,0
|
|
20230831,141600,188534780,6130,6130,6130,6130,0
|
|
20230831,141500,188534780,6130,6130,6130,6130,1
|
|
20230831,141400,188528650,6150,6150,6150,6150,0
|
|
20230831,141300,188528650,6150,6150,6150,6150,0
|
|
20230831,141200,188528650,6150,6150,6150,6150,0
|
|
20230831,141100,188528650,6150,6150,6150,6150,0
|
|
20230831,141000,188528650,6150,6150,6150,6150,0
|
|
20230831,140900,188528650,6150,6150,6150,6150,0
|
|
20230831,140800,188528650,6150,6150,6150,6150,0
|
|
20230831,140700,188528650,6150,6150,6150,6150,0
|
|
20230831,140600,188528650,6150,6150,6150,6150,0
|
|
20230831,140500,188528650,6150,6150,6150,6150,0
|
|
20230831,140400,188528650,6150,6150,6150,6150,0
|
|
20230831,140300,188528650,6150,6150,6150,6150,0
|
|
20230831,140200,188528650,6150,6150,6150,6150,1
|
|
20230831,140100,188522500,6120,6120,6120,6120,0
|
|
20230831,140000,188522500,6120,6130,6130,6120,8
|
|
20230831,135900,188473530,6150,6150,6150,6150,1
|
|
20230831,135800,188467380,6130,6130,6130,6130,0
|
|
20230831,135700,188467380,6130,6130,6130,6130,0
|
|
20230831,135600,188467380,6130,6130,6130,6130,0
|
|
20230831,135500,188467380,6130,6130,6130,6130,0
|
|
20230831,135400,188467380,6130,6130,6130,6130,0
|
|
20230831,135300,188467380,6130,6130,6130,6130,50
|
|
20230831,135200,188160880,6130,6130,6130,6130,0
|
|
20230831,135100,188160880,6130,6130,6130,6130,0
|
|
20230831,135000,188160880,6130,6130,6130,6130,0
|
|
20230831,134900,188160880,6130,6130,6130,6130,0
|
|
20230831,134800,188160880,6130,6130,6130,6130,0
|
|
20230831,134700,188160880,6130,6130,6130,6130,0
|
|
20230831,134600,188160880,6130,6130,6130,6130,8
|
|
20230831,134500,188111840,6150,6150,6150,6150,0
|
|
20230831,134400,188111840,6150,6150,6150,6150,0
|
|
20230831,134300,188111840,6150,6150,6150,6150,0
|
|
20230831,134200,188111840,6150,6150,6150,6150,0
|
|
20230831,134100,188111840,6150,6150,6150,6150,0
|
|
20230831,134000,188111840,6150,6150,6150,6150,0
|
|
20230831,133900,188111840,6150,6150,6150,6150,0
|
|
20230831,133800,188111840,6150,6150,6150,6150,152
|
|
20230831,133700,187177040,6150,6150,6150,6150,0
|
|
20230831,133600,187177040,6150,6150,6150,6150,0
|
|
20230831,133500,187177040,6150,6150,6150,6150,0
|
|
20230831,133400,187177040,6150,6150,6150,6150,0
|
|
20230831,133300,187177040,6150,6150,6150,6150,1
|
|
20230831,133200,187170890,6130,6130,6130,6130,0
|
|
20230831,133100,187170890,6130,6130,6130,6130,149
|
|
20230831,133000,186257520,6150,6150,6150,6150,0
|
|
20230831,132900,186257520,6150,6150,6150,6150,0
|
|
20230831,132800,186257520,6150,6150,6150,6150,0
|
|
20230831,132700,186257520,6150,6150,6150,6150,0
|
|
20230831,132600,186257520,6150,6150,6150,6150,0
|
|
20230831,132500,186257520,6150,6150,6150,6150,0
|
|
20230831,132400,186257520,6150,6150,6150,6150,0
|
|
20230831,132300,186257520,6150,6150,6150,6150,0
|
|
20230831,132200,186257520,6150,6150,6150,6150,0
|
|
20230831,132100,186257520,6150,6150,6150,6150,0
|
|
20230831,132000,186257520,6150,6150,6150,6150,0
|
|
20230831,131900,186257520,6150,6150,6150,6150,0
|
|
20230831,131800,186257520,6150,6150,6150,6150,0
|
|
20230831,131700,186257520,6150,6150,6150,6150,0
|
|
20230831,131600,186257520,6150,6140,6150,6140,20
|
|
20230831,131500,186134710,6150,6150,6150,6150,0
|
|
20230831,131400,186134710,6150,6150,6150,6150,0
|
|
20230831,131300,186134710,6150,6150,6150,6150,0
|
|
20230831,131200,186134710,6150,6150,6150,6150,1
|
|
20230831,131100,186128560,6130,6130,6130,6130,237
|
|
20230831,131000,184675750,6140,6140,6140,6140,30
|
|
20230831,130900,184491550,6140,6140,6140,6140,0
|
|
20230831,130800,184491550,6140,6140,6140,6140,0
|
|
20230831,130700,184491550,6140,6140,6140,6140,0
|
|
20230831,130600,184491550,6140,6140,6140,6140,0
|
|
20230831,130500,184491550,6140,6140,6140,6140,0
|
|
20230831,130400,184491550,6140,6140,6140,6140,239
|
|
20230831,130300,183024090,6170,6170,6170,6170,1
|
|
20230831,130200,183017920,6170,6160,6170,6160,21
|
|
20230831,130100,182888550,6160,6160,6160,6160,5
|
|
20230831,130000,182857750,6170,6170,6170,6170,15
|
|
20230831,125900,182765200,6170,6140,6170,6140,429
|
|
20230831,125800,180131050,6140,6140,6140,6140,0
|
|
20230831,125700,180131050,6140,6140,6140,6140,0
|
|
20230831,125600,180131050,6140,6140,6140,6140,1
|
|
20230831,125500,180124910,6140,6140,6140,6140,1
|
|
20230831,125400,180118770,6110,6110,6110,6110,10
|
|
20230831,125300,180057670,6110,6110,6110,6110,0
|
|
20230831,125200,180057670,6110,6110,6110,6110,1
|
|
20230831,125100,180051560,6140,6140,6140,6140,0
|
|
20230831,125000,180051560,6140,6140,6140,6140,0
|
|
20230831,124900,180051560,6140,6140,6140,6140,0
|
|
20230831,124800,180051560,6140,6140,6140,6140,0
|
|
20230831,124700,180051560,6140,6140,6140,6140,0
|
|
20230831,124600,180051560,6140,6140,6140,6140,0
|
|
20230831,124500,180051560,6140,6140,6140,6140,0
|
|
20230831,124400,180051560,6140,6140,6140,6140,0
|
|
20230831,124300,180051560,6140,6140,6140,6140,0
|
|
20230831,124200,180051560,6140,6140,6140,6140,50
|
|
20230831,124100,179744560,6110,6110,6110,6110,0
|
|
20230831,124000,179744560,6110,6110,6110,6110,0
|
|
20230831,123900,179744560,6110,6110,6110,6110,0
|
|
20230831,123800,179744560,6110,6110,6110,6110,0
|
|
20230831,123700,179744560,6110,6110,6110,6110,177
|
|
20230831,123600,178663090,6110,6110,6110,6110,10
|
|
20230831,123500,178601990,6110,6110,6110,6110,224
|
|
20230831,123400,177233350,6120,6120,6120,6120,0
|
|
20230831,123300,177233350,6120,6120,6120,6120,164
|
|
20230831,123200,176229670,6130,6100,6130,6100,908
|
|
20230831,123100,170670350,6100,6100,6100,6100,276
|
|
20230831,123000,168986750,6100,6100,6100,6100,0
|
|
20230831,122900,168986750,6100,6120,6120,6100,3658
|
|
20230831,122800,146644720,6120,6120,6120,6120,0
|
|
20230831,122700,146644720,6120,6120,6120,6120,0
|
|
20230831,122600,146644720,6120,6120,6120,6120,5
|
|
20230831,122500,146614120,6130,6130,6130,6130,0
|
|
20230831,122400,146614120,6130,6130,6130,6130,0
|
|
20230831,122300,146614120,6130,6130,6130,6130,16
|
|
20230831,122200,146516040,6140,6140,6140,6140,0
|
|
20230831,122100,146516040,6140,6140,6140,6140,0
|
|
20230831,122000,146516040,6140,6140,6140,6140,0
|
|
20230831,121900,146516040,6140,6140,6140,6140,0
|
|
20230831,121800,146516040,6140,6140,6140,6140,4
|
|
20230831,121700,146491480,6150,6150,6150,6150,0
|
|
20230831,121600,146491480,6150,6150,6150,6150,0
|
|
20230831,121500,146491480,6150,6150,6150,6150,0
|
|
20230831,121400,146491480,6150,6150,6150,6150,0
|
|
20230831,121300,146491480,6150,6150,6150,6150,0
|
|
20230831,121200,146491480,6150,6150,6150,6150,0
|
|
20230831,121100,146491480,6150,6150,6150,6150,0
|
|
20230831,121000,146491480,6150,6150,6150,6150,0
|
|
20230831,120900,146491480,6150,6150,6150,6150,0
|
|
20230831,120800,146491480,6150,6150,6150,6150,0
|
|
20230831,120700,146491480,6150,6150,6150,6150,0
|
|
20230831,120600,146491480,6150,6150,6150,6150,0
|
|
20230831,120500,146491480,6150,6150,6150,6150,0
|
|
20230831,120400,146491480,6150,6150,6150,6150,0
|
|
20230831,120300,146491480,6150,6150,6150,6150,0
|
|
20230831,120200,146491480,6150,6150,6150,6150,0
|
|
20230831,120100,146491480,6150,6150,6150,6150,0
|
|
20230831,120000,146491480,6150,6150,6150,6150,1
|
|
20230831,115900,146485330,6130,6130,6130,6130,0
|
|
20230831,115800,146485330,6130,6120,6130,6120,1200
|
|
20230831,115700,139134380,6110,6110,6110,6110,0
|
|
20230831,115600,139134380,6110,6110,6110,6110,0
|
|
20230831,115500,139134380,6110,6110,6110,6110,1
|
|
20230831,115400,139128270,6120,6120,6120,6120,0
|
|
20230831,115300,139128270,6120,6120,6120,6120,0
|
|
20230831,115200,139128270,6120,6120,6120,6120,0
|
|
20230831,115100,139128270,6120,6120,6120,6120,0
|
|
20230831,115000,139128270,6120,6120,6120,6120,0
|
|
20230831,114900,139128270,6120,6120,6120,6120,0
|
|
20230831,114800,139128270,6120,6120,6120,6120,0
|
|
20230831,114700,139128270,6120,6120,6120,6120,1
|
|
20230831,114600,139122150,6120,6120,6120,6120,0
|
|
20230831,114500,139122150,6120,6120,6120,6120,1
|
|
20230831,114400,139116030,6100,6100,6100,6100,0
|
|
20230831,114300,139116030,6100,6100,6100,6100,0
|
|
20230831,114200,139116030,6100,6100,6100,6100,0
|
|
20230831,114100,139116030,6100,6100,6100,6100,262
|
|
20230831,114000,137517830,6100,6130,6130,6100,4788
|
|
20230831,113900,108272510,6130,6130,6130,6130,0
|
|
20230831,113800,108272510,6130,6130,6130,6130,3
|
|
20230831,113700,108254120,6130,6130,6130,6130,0
|
|
20230831,113600,108254120,6130,6130,6130,6130,0
|
|
20230831,113500,108254120,6130,6130,6130,6130,0
|
|
20230831,113400,108254120,6130,6130,6130,6130,0
|
|
20230831,113300,108254120,6130,6130,6130,6130,0
|
|
20230831,113200,108254120,6130,6130,6130,6130,0
|
|
20230831,113100,108254120,6130,6130,6130,6130,1
|
|
20230831,113000,108247990,6120,6120,6120,6120,0
|
|
20230831,112900,108247990,6120,6120,6120,6120,0
|
|
20230831,112800,108247990,6120,6120,6120,6120,0
|
|
20230831,112700,108247990,6120,6120,6120,6120,0
|
|
20230831,112600,108247990,6120,6120,6120,6120,0
|
|
20230831,112500,108247990,6120,6120,6120,6120,0
|
|
20230831,112400,108247990,6120,6120,6120,6120,101
|
|
20230831,112300,107629870,6130,6130,6130,6130,3
|
|
20230831,112200,107611480,6130,6130,6130,6130,0
|
|
20230831,112100,107611480,6130,6130,6130,6130,0
|
|
20230831,112000,107611480,6130,6130,6130,6130,0
|
|
20230831,111900,107611480,6130,6130,6130,6130,0
|
|
20230831,111800,107611480,6130,6130,6130,6130,1
|
|
20230831,111700,107605350,6120,6120,6120,6120,921
|
|
20230831,111600,101968830,6130,6130,6130,6130,1
|
|
20230831,111500,101962700,6130,6130,6130,6130,1
|
|
20230831,111400,101956570,6130,6130,6130,6130,0
|
|
20230831,111300,101956570,6130,6130,6130,6130,12
|
|
20230831,111200,101883010,6130,6130,6130,6130,0
|
|
20230831,111100,101883010,6130,6130,6130,6130,2
|
|
20230831,111000,101870750,6130,6130,6130,6130,0
|
|
20230831,110900,101870750,6130,6130,6130,6130,0
|
|
20230831,110800,101870750,6130,6120,6130,6120,92
|
|
20230831,110700,101307690,6130,6130,6130,6130,0
|
|
20230831,110600,101307690,6130,6130,6130,6130,250
|
|
20230831,110500,99775190,6130,6130,6130,6130,0
|
|
20230831,110400,99775190,6130,6130,6130,6130,0
|
|
20230831,110300,99775190,6130,6130,6130,6130,0
|
|
20230831,110200,99775190,6130,6130,6130,6130,0
|
|
20230831,110100,99775190,6130,6130,6130,6130,0
|
|
20230831,110000,99775190,6130,6130,6130,6130,0
|
|
20230831,105900,99775190,6130,6130,6130,6130,1
|
|
20230831,105800,99769060,6120,6120,6120,6120,52
|
|
20230831,105700,99450820,6130,6130,6130,6130,0
|
|
20230831,105600,99450820,6130,6130,6130,6130,0
|
|
20230831,105500,99450820,6130,6130,6130,6130,0
|
|
20230831,105400,99450820,6130,6130,6130,6130,5
|
|
20230831,105300,99420170,6130,6130,6130,6130,0
|
|
20230831,105200,99420170,6130,6130,6130,6130,100
|
|
20230831,105100,98807170,6130,6130,6130,6130,0
|
|
20230831,105000,98807170,6130,6130,6130,6130,0
|
|
20230831,104900,98807170,6130,6130,6130,6130,0
|
|
20230831,104800,98807170,6130,6130,6130,6130,0
|
|
20230831,104700,98807170,6130,6130,6130,6130,0
|
|
20230831,104600,98807170,6130,6130,6130,6130,8
|
|
20230831,104500,98758130,6130,6130,6130,6130,0
|
|
20230831,104400,98758130,6130,6130,6130,6130,0
|
|
20230831,104300,98758130,6130,6130,6130,6130,0
|
|
20230831,104200,98758130,6130,6130,6130,6130,150
|
|
20230831,104100,97838630,6130,6130,6130,6130,1
|
|
20230831,104000,97832500,6120,6120,6120,6120,0
|
|
20230831,103900,97832500,6120,6120,6120,6120,0
|
|
20230831,103800,97832500,6120,6120,6120,6120,100
|
|
20230831,103700,97220500,6130,6130,6130,6130,0
|
|
20230831,103600,97220500,6130,6130,6130,6130,0
|
|
20230831,103500,97220500,6130,6130,6130,6130,0
|
|
20230831,103400,97220500,6130,6130,6130,6130,0
|
|
20230831,103300,97220500,6130,6130,6130,6130,1
|
|
20230831,103200,97214370,6130,6130,6130,6130,1
|
|
20230831,103100,97208240,6120,6120,6120,6120,0
|
|
20230831,103000,97208240,6120,6120,6120,6120,0
|
|
20230831,102900,97208240,6120,6120,6120,6120,171
|
|
20230831,102800,96161720,6120,6120,6120,6120,0
|
|
20230831,102700,96161720,6120,6120,6120,6120,0
|
|
20230831,102600,96161720,6120,6120,6120,6120,0
|
|
20230831,102500,96161720,6120,6120,6120,6120,0
|
|
20230831,102400,96161720,6120,6120,6120,6120,201
|
|
20230831,102300,94931600,6130,6130,6130,6130,0
|
|
20230831,102200,94931600,6130,6130,6130,6130,30
|
|
20230831,102100,94747700,6130,6130,6130,6130,100
|
|
20230831,102000,94134700,6130,6130,6130,6130,0
|
|
20230831,101900,94134700,6130,6130,6130,6130,5
|
|
20230831,101800,94104050,6120,6120,6120,6120,0
|
|
20230831,101700,94104050,6120,6120,6120,6120,148
|
|
20230831,101600,93198290,6130,6130,6130,6130,23
|
|
20230831,101500,93057300,6130,6130,6130,6130,1507
|
|
20230831,101400,83819390,6130,6130,6130,6130,0
|
|
20230831,101300,83819390,6130,6130,6130,6130,0
|
|
20230831,101200,83819390,6130,6140,6140,6130,922
|
|
20230831,101100,78166880,6170,6170,6170,6170,1
|
|
20230831,101000,78160710,6140,6150,6150,6140,86
|
|
20230831,100900,77632660,6140,6140,6140,6140,0
|
|
20230831,100800,77632660,6140,6140,6140,6140,1
|
|
20230831,100700,77626520,6130,6130,6130,6130,0
|
|
20230831,100600,77626520,6130,6130,6130,6130,0
|
|
20230831,100500,77626520,6130,6130,6130,6130,0
|
|
20230831,100400,77626520,6130,6130,6130,6130,220
|
|
20230831,100300,76277920,6160,6160,6160,6160,0
|
|
20230831,100200,76277920,6160,6160,6160,6160,0
|
|
20230831,100100,76277920,6160,6160,6160,6160,0
|
|
20230831,100000,76277920,6160,6160,6160,6160,0
|
|
20230831,095900,76277920,6160,6160,6160,6160,1
|
|
20230831,095800,76271760,6140,6140,6140,6140,0
|
|
20230831,095700,76271760,6140,6140,6140,6140,40
|
|
20230831,095600,76026160,6170,6170,6170,6170,0
|
|
20230831,095500,76026160,6170,6170,6170,6170,0
|
|
20230831,095400,76026160,6170,6170,6170,6170,1
|
|
20230831,095300,76019990,6140,6140,6140,6140,383
|
|
20230831,095200,73668370,6140,6140,6140,6140,0
|
|
20230831,095100,73668370,6140,6140,6140,6140,0
|
|
20230831,095000,73668370,6140,6160,6160,6140,2000
|
|
20230831,094900,61364640,6180,6180,6180,6180,1
|
|
20230831,094800,61358460,6170,6170,6170,6170,1
|
|
20230831,094700,61352290,6180,6180,6180,6180,0
|
|
20230831,094600,61352290,6180,6180,6180,6180,19
|
|
20230831,094500,61234870,6180,6180,6180,6180,0
|
|
20230831,094400,61234870,6180,6180,6180,6180,10
|
|
20230831,094300,61173070,6180,6200,6200,6180,2
|
|
20230831,094200,61160690,6160,6160,6170,6160,2253
|
|
20230831,094100,47268040,6160,6160,6160,6160,0
|
|
20230831,094000,47268040,6160,6160,6160,6160,200
|
|
20230831,093900,46036040,6170,6170,6170,6170,0
|
|
20230831,093800,46036040,6170,6170,6170,6170,0
|
|
20230831,093700,46036040,6170,6170,6170,6170,1
|
|
20230831,093600,46029870,6170,6170,6170,6170,1
|
|
20230831,093500,46023700,6170,6170,6170,6170,2
|
|
20230831,093400,46011360,6160,6160,6160,6160,1
|
|
20230831,093300,46005200,6170,6170,6170,6170,0
|
|
20230831,093200,46005200,6170,6170,6170,6170,0
|
|
20230831,093100,46005200,6170,6170,6170,6170,0
|
|
20230831,093000,46005200,6170,6170,6170,6170,0
|
|
20230831,092900,46005200,6170,6170,6170,6170,0
|
|
20230831,092800,46005200,6170,6170,6170,6170,0
|
|
20230831,092700,46005200,6170,6170,6170,6170,0
|
|
20230831,092600,46005200,6170,6170,6170,6170,0
|
|
20230831,092500,46005200,6170,6190,6190,6170,915
|
|
20230831,092400,40344230,6210,6210,6210,6210,0
|
|
20230831,092300,40344230,6210,6210,6210,6210,3
|
|
20230831,092200,40325600,6230,6230,6230,6230,0
|
|
20230831,092100,40325600,6230,6230,6230,6230,1
|
|
20230831,092000,40319370,6190,6210,6210,6190,1705
|
|
20230831,091900,29762370,6220,6240,6240,6220,8
|
|
20230831,091800,29712470,6230,6230,6230,6230,0
|
|
20230831,091700,29712470,6230,6240,6240,6230,6
|
|
20230831,091600,29675040,6240,6220,6240,6220,700
|
|
20230831,091500,25319440,6220,6220,6220,6220,0
|
|
20230831,091400,25319440,6220,6220,6220,6220,1
|
|
20230831,091300,25313220,6190,6200,6210,6190,546
|
|
20230831,091200,21933450,6210,6220,6220,6210,3
|
|
20230831,091100,21914800,6200,6170,6230,6170,1089
|
|
20230831,091000,15179440,6160,6160,6160,6160,0
|
|
20230831,090900,15179440,6160,6160,6160,6160,0
|
|
20230831,090800,15179440,6160,6180,6180,6150,2040
|
|
20230831,090700,2609940,6190,6190,6190,6190,15
|
|
20230831,090600,2517090,6190,6200,6200,6190,29
|
|
20230831,090500,2337430,6200,6200,6200,6200,0
|
|
20230831,090400,2337430,6200,6180,6200,6180,101
|
|
20230831,090300,1713230,6200,6200,6200,6200,0
|
|
20230831,090200,1713230,6200,6200,6200,6200,1
|
|
20230831,090100,1707030,6170,6180,6180,6170,150
|
|
20230831,090000,780330,6190,6220,6220,6190,126
|